Frankfurt - Delayed Quote
EUR
Hermès International Société en commandite par actions (HMI1.F)
3.8600
0.0000
(0.00%)
As of November 2 at 3:25:02 PM GMT+1. Market Open.
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
3.8600
3.8600
3.8400
3.8400
3.8400
-
Nov 2, 2026
3.8400
3.8600
3.8000
3.8600
3.8600
-
Oct 30, 2026
3.7400
3.8400
3.7400
3.8400
3.8400
-
Oct 29, 2026
3.7200
3.7400
3.7200
3.7200
3.7200
-
Oct 28, 2026
3.7400
3.7600
3.7400
3.7600
3.7600
-
Oct 27, 2026
3.7400
3.7400
3.7200
3.7400
3.7400
-
Oct 26, 2026
3.6400
3.7800
3.6400
3.7800
3.7800
-
Oct 23, 2026
3.7400
3.7400
3.6600
3.6600
3.6600
-
Oct 22, 2026
3.8400
3.8400
3.7600
3.7600
3.7600
-
Oct 21, 2026
3.9000
3.9600
3.9000
3.9600
3.9600
-
Oct 20, 2026
3.8800
3.9000
3.8800
3.8800
3.8800
-
Oct 19, 2026
3.8200
3.8800
3.8200
3.8400
3.8400
-
Oct 16, 2026
3.8800
3.9000
3.8600
3.9000
3.9000
-
Oct 15, 2026
3.7000
3.8600
3.7000
3.8600
3.8600
-
Oct 14, 2026
3.7200
3.8000
3.7200
3.7400
3.7400
-
Oct 13, 2026
3.6800
3.6800
3.6400
3.6400
3.6400
-
Oct 12, 2026
3.7000
3.7400
3.7000
3.7400
3.7400
-
Oct 9, 2026
3.6800
3.7000
3.6800
3.7000
3.7000
-
Oct 8, 2026
3.6600
3.6800
3.6600
3.6800
3.6800
-
Oct 7, 2026
3.6400
3.6400
3.6400
3.6400
3.6400
-
Oct 6, 2026
3.7200
3.7200
3.6600
3.6600
3.6600
-
Oct 5, 2026
3.7000
3.7000
3.6400
3.6600
3.6600
-
Oct 2, 2026
3.7400
3.7600
3.7200
3.7600
3.7600
-
Oct 1, 2026
3.7800
3.7800
3.7600
3.7600
3.7600
-
Sep 30, 2026
3.8800
3.8800
3.8800
3.8800
3.8800
-
Sep 29, 2026
3.9600
3.9600
3.9000
3.9000
3.9000
-
Sep 28, 2026
3.8600
3.9400
3.8600
3.9400
3.9400
-
Sep 25, 2026
3.9000
3.9000
3.8400
3.8400
3.8400
-
Sep 24, 2026
3.8400
3.8800
3.8400
3.8800
3.8800
-
Sep 23, 2026
3.9000
3.9000
3.8600
3.8600
3.8600
-
Sep 22, 2026
3.8200
3.9000
3.8200
3.9000
3.9000
-
Sep 21, 2026
3.8400
3.8400
3.7400
3.8200
3.8200
-
Sep 18, 2026
3.9200
3.9200
3.8400
3.8400
3.8400
-
Sep 17, 2026
3.9800
3.9800
3.9600
3.9800
3.9800
-
Sep 16, 2026
3.9000
3.9400
3.9000
3.9400
3.9400
-
Sep 15, 2026
4.0600
4.0600
3.9600
3.9800
3.9800
-
Sep 14, 2026
3.9800
4.0200
3.9800
4.0200
4.0200
-
Sep 11, 2026
4.0600
4.0600
4.0600
4.0600
4.0600
-
Sep 10, 2026
4.0600
4.0600
4.0400
4.0400
4.0400
-
Sep 9, 2026
4.1200
4.1400
4.0800
4.0800
4.0800
-
Sep 8, 2026
4.2000
4.2000
4.1400
4.1600
4.1600
-
Sep 7, 2026
4.1600
4.2400
4.1600
4.2400
4.2400
-
Sep 4, 2026
4.2400
4.2400
4.1800
4.1800
4.1800
-
Sep 3, 2026
4.3800
4.3800
4.2200
4.2200
4.2200
-
Sep 2, 2026
4.4000
4.4000
4.3800
4.4000
4.4000
-
Sep 1, 2026
4.5200
4.5200
4.4200
4.4200
4.4200
-
Aug 31, 2026
4.5600
4.5600
4.5400
4.5400
4.5400
-
Aug 28, 2026
4.4800
4.6000
4.4800
4.6000
4.6000
-
Aug 27, 2026
4.4400
4.4400
4.4000
4.4200
4.4200
-
Aug 26, 2026
4.4400
4.5200
4.4400
4.4800
4.4800
-
Aug 25, 2026
4.5200
4.5200
4.4800
4.4800
4.4800
-
Aug 24, 2026
4.5000
4.5400
4.5000
4.5400
4.5400
-
Aug 21, 2026
4.4200
4.4800
4.4200
4.4800
4.4800
-
Aug 20, 2026
4.5000
4.5000
4.4800
4.4800
4.4800
-
Aug 19, 2026
4.4600
4.5200
4.4600
4.5200
4.5200
-
Aug 18, 2026
4.4000
4.4400
4.4000
4.4400
4.4400
-
Aug 17, 2026
4.5400
4.5400
4.4600
4.4600
4.4600
-
Aug 14, 2026
4.5600
4.5600
4.5400
4.5400
4.5400
-
Aug 13, 2026
4.6200
4.6200
4.5600
4.5600
4.5600
-
Aug 12, 2026
4.7200
4.7200
4.6000
4.6000
4.6000
-
Aug 11, 2026
4.6800
4.7400
4.6800
4.7400
4.7400
-
Aug 10, 2026
4.6600
4.7200
4.6600
4.7000
4.7000
-
Aug 7, 2026
4.6000
4.6800
4.6000
4.6400
4.6400
-
Aug 6, 2026
4.3800
4.5800
4.3800
4.5800
4.5800
-
Aug 5, 2026
4.4400
4.4400
4.3600
4.3600
4.3600
-
Aug 4, 2026
4.4800
4.4800
4.3800
4.4400
4.4400
-
Aug 3, 2026
4.4400
4.4400
4.3800
4.3800
4.3800
-
Jul 31, 2026
4.4600
4.5000
4.4600
4.4800
4.4800
-
Jul 30, 2026
4.4400
4.4400
4.4200
4.4200
4.4200
-
Jul 29, 2026
5.0500
5.0500
4.9600
4.9600
4.9600
-
Jul 28, 2026
4.8400
4.8400
4.6400
4.7600
4.7600
-
Jul 27, 2026
4.7600
4.7600
4.6600
4.6600
4.6600
-
Jul 24, 2026
4.6600
4.6800
4.6600
4.6800
4.6800
-
Jul 23, 2026
4.8000
4.8400
4.8000
4.8400
4.8400
-
Jul 22, 2026
4.8200
4.8600
4.8200
4.8600
4.8600
-
Jul 21, 2026
4.8000
4.8000
4.8000
4.8000
4.8000
-
Jul 20, 2026
4.8200
4.8400
4.8200
4.8400
4.8400
-
Jul 17, 2026
4.7400
4.8400
4.7400
4.8400
4.8400
-
Jul 16, 2026
4.7200
4.7200
4.7000
4.7200
4.7200
-
Jul 15, 2026
4.8200
4.8200
4.7200
4.7200
4.7200
-
Jul 14, 2026
4.6400
4.7200
4.6400
4.7200
4.7200
-
Jul 13, 2026
4.6600
4.7200
4.6600
4.7200
4.7200
-
Jul 10, 2026
4.6600
4.6800
4.6600
4.6600
4.6600
-
Jul 9, 2026
4.6000
4.6000
4.5400
4.5400
4.5400
-
Jul 8, 2026
4.6600
4.6800
4.6600
4.6800
4.6800
-
Jul 7, 2026
4.7000
4.7000
4.6400
4.6400
4.6400
-
Jul 6, 2026
4.7000
4.7200
4.7000
4.7200
4.7200
-
Jul 3, 2026
4.7000
4.7200
4.7000
4.7200
4.7200
-
Jul 2, 2026
4.6000
4.6200
4.6000
4.6200
4.6200
-
Jul 1, 2026
4.6000
4.6000
4.6000
4.6000
4.6000
-
Jun 30, 2026
4.6800
4.6800
4.6200
4.6400
4.6400
-
Jun 29, 2026
4.6600
4.6600
4.6400
4.6600
4.6600
-
Jun 26, 2026
4.6200
4.6200
4.6200
4.6200
4.6200
-
Jun 25, 2026
4.6400
4.6400
4.6400
4.6400
4.6400
-
Jun 24, 2026
4.6000
4.6200
4.6000
4.6200
4.6200
-
Jun 23, 2026
4.6200
4.6600
4.6200
4.6600
4.6600
-
Jun 22, 2026
5.1000
5.1000
5.0500
5.0500
5.0500
-
Jun 19, 2026
5.0000
5.0500
5.0000
5.0000
5.0000
-
Jun 18, 2026
4.8600
4.9200
4.8600
4.9200
4.9200
-
Jun 17, 2026
4.9800
5.0000
4.9600
4.9600
4.9600
-
Jun 16, 2026
4.9400
4.9400
4.8800
4.9000
4.9000
-
Jun 15, 2026
4.9600
4.9600
4.8200
4.8400
4.8400
-
Jun 12, 2026
4.8800
4.8800
4.8600
4.8600
4.8600
-
Jun 11, 2026
4.6800
4.6800
4.6200
4.6800
4.6800
-
Jun 10, 2026
4.8000
4.8200
4.7800
4.8200
4.8200
-
Jun 9, 2026
4.7000
4.7200
4.7000
4.7000
4.7000
-
Jun 8, 2026
4.5800
4.6400
4.5800
4.6400
4.6400
-
Jun 5, 2026
4.5800
4.6000
4.5600
4.5600
4.5600
-
Jun 4, 2026
4.5000
4.5000
4.4800
4.4800
4.4800
-
Jun 3, 2026
4.6000
4.6200
4.6000
4.6200
4.6200
-
Jun 2, 2026
4.6800
4.6800
4.6400
4.6400
4.6400
-
Jun 1, 2026
4.7000
4.7000
4.5600
4.5600
4.5600
-
May 29, 2026
4.7600
4.7600
4.7000
4.7000
4.7000
-
May 28, 2026
4.6800
4.7000
4.6800
4.6800
4.6800
-
May 27, 2026
4.6400
4.6400
4.5800
4.5800
4.5800
-
May 26, 2026
4.6800
4.7000
4.6800
4.7000
4.7000
-
May 25, 2026
4.6000
4.6000
4.5200
4.5400
4.5400
-
May 22, 2026
4.7600
4.7600
4.7000
4.7200
4.7200
-
May 21, 2026
4.7200
4.7400
4.7200
4.7400
4.7400
-
May 20, 2026
4.6400
4.6600
4.6200
4.6600
4.6600
-
May 19, 2026
4.5600
4.5800
4.5400
4.5400
4.5400
-
May 18, 2026
4.5000
4.5600
4.5000
4.5600
4.5600
-
May 15, 2026
4.5600
4.6200
4.5600
4.6200
4.6200
-
May 14, 2026
4.6200
4.6200
4.6000
4.6000
4.6000
-
May 13, 2026
4.6200
4.6200
4.5600
4.5600
4.5600
-
May 12, 2026
4.5600
4.6400
4.5600
4.6200
4.6200
-
May 11, 2026
4.7600
4.8000
4.7600
4.8000
4.8000
-
May 8, 2026
4.9000
4.9200
4.9000
4.9000
4.9000
-
May 7, 2026
5.0000
5.0000
4.8000
4.8200
4.8200
-
May 6, 2026
4.7000
4.7000
4.6000
4.6000
4.6000
-
May 5, 2026
4.6400
4.6400
4.6000
4.6200
4.6200
-
May 4, 2026
4.8000
4.8000
4.7600
4.7600
4.7600
-
Apr 30, 2026
4.6200
4.7000
4.6200
4.7000
4.7000
-
Apr 29, 2026
4.7400
4.7400
4.7000
4.7000
4.7000
-
Apr 28, 2026
4.8200
4.8200
4.7800
4.7800
4.7800
-
Apr 27, 2026
4.8000
4.8200
4.8000
4.8200
4.8200
-
Apr 24, 2026
4.7600
4.7800
4.7600
4.7800
4.7800
-
Apr 23, 2026
4.7800
4.8000
4.7800
4.7800
4.7800
-
Apr 22, 2026
0.040301833
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 22, 2026
4.8200
4.8200
4.7800
4.8000
4.8000
-
Apr 21, 2026
4.8600
4.8600
4.8600
4.8600
4.7970
-
Apr 20, 2026
4.9200
5.0000
4.8800
5.0000
4.9352
-
Apr 17, 2026
4.7600
4.7800
4.7200
4.7800
4.7180
-
Apr 16, 2026
4.7400
4.7400
4.7200
4.7200
4.6588
-
Apr 15, 2026
4.8000
5.0500
4.8000
5.0500
4.9845
-
Apr 14, 2026
4.9200
4.9200
4.9000
4.9200
4.8562
-
Apr 13, 2026
4.9600
5.0000
4.9600
5.0000
4.9352
-
Apr 10, 2026
5.0500
5.0500
5.0000
5.0000
4.9352
-
Apr 9, 2026
5.0500
5.0500
5.0500
5.0500
4.9845
-
Apr 8, 2026
5.1500
5.1500
4.7600
4.7600
4.6983
-
Apr 7, 2026
4.9000
4.9000
4.8600
4.8600
4.7970
-
Apr 2, 2026
4.7800
4.8400
4.7800
4.8400
4.7772
-
Apr 1, 2026
4.9000
4.9000
4.7000
4.7000
4.6391
-
Mar 31, 2026
4.7200
4.7200
4.7000
4.7000
4.6391
-
Mar 30, 2026
4.6600
4.6800
4.6600
4.6600
4.5996
-
Mar 27, 2026
4.7800
4.7800
4.7600
4.7800
4.7180
-
Mar 26, 2026
4.8000
4.8600
4.8000
4.8400
4.7772
-
Mar 25, 2026
4.8400
4.8400
4.7600
4.8400
4.7772
-
Mar 24, 2026
4.8200
4.8600
4.8000
4.8600
4.7970
-
Mar 23, 2026
4.6400
4.8000
4.6400
4.7800
4.7180
-
Mar 20, 2026
5.1500
5.1500
5.1000
5.1500
5.0832
-
Mar 19, 2026
5.3500
5.4000
5.3500
5.3500
5.2806
-
Mar 18, 2026
5.4500
5.4500
5.4000
5.4000
5.3300
-
Mar 17, 2026
5.5000
5.5000
5.4500
5.4500
5.3793
-
Mar 16, 2026
5.5510
5.5510
5.5350
5.5350
5.4632
-
Mar 13, 2026
5.5610
5.6180
5.5610
5.6090
5.5363
-
Mar 12, 2026
5.6640
5.7270
5.6640
5.7210
5.6468
-
Mar 11, 2026
5.0000
5.0000
5.0000
5.0000
4.9352
-
